Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1991-12-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $50.47 | $161.09 | 323,600 | — | — |
| 2006-12-28 | $50.11 | $159.94 | 305,700 | — | — |
| 2006-12-27 | $50.00 | $159.59 | 279,800 | — | — |
| 2006-12-26 | $49.30 | $156.36 | 202,100 | — | — |
| 2006-12-22 | $48.74 | $154.59 | 220,200 | — | — |
| 2006-12-21 | $49.26 | $156.24 | 349,700 | — | — |
| 2006-12-20 | $49.59 | $157.28 | 574,900 | — | — |
| 2006-12-19 | $49.25 | $156.21 | 264,200 | — | — |
| 2006-12-18 | $49.33 | $156.46 | 391,300 | — | — |
| 2006-12-15 | $49.33 | $156.46 | 482,100 | — | — |
| 2006-12-14 | $49.92 | $158.33 | 178,700 | — | — |
| 2006-12-13 | $49.75 | $157.79 | 549,400 | — | — |
| 2006-12-12 | $49.81 | $157.98 | 212,500 | — | — |
| 2006-12-11 | $50.05 | $158.74 | 210,900 | — | — |
| 2006-12-08 | $49.98 | $158.52 | 232,700 | — | — |
| 2006-12-07 | $49.68 | $157.57 | 138,600 | — | — |
| 2006-12-06 | $50.16 | $159.09 | 356,500 | — | — |
| 2006-12-05 | $50.59 | $160.46 | 210,800 | — | — |
| 2006-12-04 | $51.20 | $162.39 | 362,900 | — | — |
| 2006-12-01 | $50.45 | $160.01 | 481,100 | — | — |
| 2006-11-30 | $49.71 | $157.66 | 1,456,900 | — | — |
| 2006-11-29 | $49.60 | $157.32 | 456,500 | — | — |
| 2006-11-28 | $48.40 | $153.51 | 344,400 | — | — |
| 2006-11-27 | $48.08 | $152.49 | 363,400 | — | — |
| 2006-11-24 | $49.35 | $156.52 | 76,900 | — | — |
| 2006-11-22 | $49.55 | $157.16 | 201,400 | — | — |
| 2006-11-21 | $49.34 | $156.49 | 320,500 | — | — |
| 2006-11-20 | $48.33 | $153.29 | 460,100 | — | — |
| 2006-11-17 | $47.05 | $149.23 | 149,600 | — | — |
| 2006-11-16 | $47.40 | $150.34 | 118,000 | — | — |
| 2006-11-15 | $47.20 | $149.70 | 265,200 | — | — |
| 2006-11-14 | $47.21 | $149.74 | 290,600 | — | — |
| 2006-11-13 | $46.70 | $148.12 | 187,300 | — | — |
| 2006-11-10 | $46.38 | $147.10 | 176,400 | — | — |
| 2006-11-09 | $45.80 | $145.26 | 439,700 | — | — |
| 2006-11-08 | $45.71 | $144.98 | 288,800 | — | — |
| 2006-11-07 | $45.74 | $145.07 | 280,600 | — | — |
| 2006-11-06 | $46.25 | $146.69 | 505,900 | — | — |
| 2006-11-03 | $46.00 | $145.90 | 650,200 | — | — |
| 2006-11-02 | $46.24 | $146.66 | 513,100 | — | — |
| 2006-11-01 | $47.38 | $150.27 | 284,000 | — | — |
| 2006-10-31 | $47.79 | $151.58 | 1,220,400 | — | — |
| 2006-10-30 | $49.07 | $155.64 | 232,000 | — | — |
| 2006-10-27 | $48.56 | $154.02 | 269,100 | — | — |
| 2006-10-26 | $49.23 | $156.14 | 172,200 | — | — |
| 2006-10-25 | $48.42 | $153.57 | 187,400 | — | — |
| 2006-10-24 | $48.04 | $152.37 | 278,100 | — | — |
| 2006-10-23 | $48.40 | $153.51 | 167,300 | — | — |
| 2006-10-20 | $48.57 | $154.05 | 129,100 | — | — |
| 2006-10-19 | $48.89 | $155.06 | 266,100 | — | — |
| 2006-10-18 | $48.98 | $155.35 | 195,600 | — | — |
| 2006-10-17 | $48.60 | $154.14 | 277,100 | — | — |
| 2006-10-16 | $49.06 | $155.60 | 383,000 | — | — |
| 2006-10-13 | $48.40 | $153.51 | 403,800 | — | — |
| 2006-10-12 | $48.17 | $152.78 | 490,500 | — | — |
| 2006-10-11 | $47.22 | $149.77 | 451,200 | — | — |
| 2006-10-10 | $47.08 | $149.32 | 433,300 | — | — |
| 2006-10-09 | $46.95 | $148.91 | 298,800 | — | — |
| 2006-10-06 | $46.49 | $147.45 | 683,500 | — | — |
| 2006-10-05 | $46.25 | $146.69 | 549,500 | — | — |
| 2006-10-04 | $45.74 | $145.07 | 324,100 | — | — |
| 2006-10-03 | $44.77 | $142.00 | 331,700 | — | — |
| 2006-10-02 | $44.31 | $140.54 | 328,300 | — | — |
| 2006-09-29 | $44.76 | $141.97 | 341,000 | — | — |
| 2006-09-28 | $44.72 | $141.84 | 574,700 | — | — |
| 2006-09-27 | $44.85 | $142.25 | 758,100 | — | — |
| 2006-09-26 | $45.00 | $141.74 | 430,300 | — | — |
| 2006-09-25 | $45.31 | $142.72 | 470,700 | — | — |
| 2006-09-22 | $45.84 | $144.39 | 257,000 | — | — |
| 2006-09-21 | $45.56 | $143.51 | 568,500 | — | — |
| 2006-09-20 | $45.81 | $144.29 | 420,300 | — | — |
| 2006-09-19 | $45.72 | $144.01 | 275,200 | — | — |
| 2006-09-18 | $45.74 | $144.07 | 384,800 | — | — |
| 2006-09-15 | $45.84 | $144.39 | 643,100 | — | — |
| 2006-09-14 | $45.35 | $142.85 | 502,700 | — | — |
| 2006-09-13 | $45.50 | $143.32 | 1,404,900 | — | — |
| 2006-09-12 | $45.25 | $142.53 | 1,461,000 | — | — |
| 2006-09-11 | $46.20 | $145.52 | 102,200 | — | — |
| 2006-09-08 | $46.25 | $145.68 | 150,400 | — | — |
| 2006-09-07 | $45.77 | $144.17 | 175,300 | — | — |
| 2006-09-06 | $45.96 | $144.77 | 212,900 | — | — |
| 2006-09-05 | $46.59 | $146.75 | 250,400 | — | — |
| 2006-09-01 | $46.19 | $145.49 | 211,300 | — | — |
| 2006-08-31 | $46.97 | $147.95 | 415,100 | — | — |
| 2006-08-30 | $47.24 | $148.80 | 129,300 | — | — |
| 2006-08-29 | $46.85 | $147.57 | 142,600 | — | — |
| 2006-08-28 | $46.90 | $147.73 | 167,800 | — | — |
| 2006-08-25 | $45.84 | $144.39 | 84,200 | — | — |
| 2006-08-24 | $45.77 | $144.17 | 272,300 | — | — |
| 2006-08-23 | $45.70 | $143.95 | 318,700 | — | — |
| 2006-08-22 | $46.02 | $144.96 | 241,000 | — | — |
| 2006-08-21 | $45.86 | $144.45 | 370,500 | — | — |
| 2006-08-18 | $45.84 | $144.39 | 148,900 | — | — |
| 2006-08-17 | $45.58 | $143.57 | 270,700 | — | — |
| 2006-08-16 | $45.49 | $143.29 | 333,300 | — | — |
| 2006-08-15 | $45.48 | $143.25 | 413,700 | — | — |
| 2006-08-14 | $45.24 | $142.50 | 277,800 | — | — |
| 2006-08-11 | $45.17 | $142.28 | 143,500 | — | — |
| 2006-08-10 | $45.56 | $143.51 | 164,600 | — | — |
| 2006-08-09 | $45.66 | $143.82 | 335,600 | — | — |
| 2006-08-08 | $46.61 | $146.81 | 420,000 | — | — |
| 2006-08-07 | $47.21 | $148.70 | 465,600 | — | — |
| 2006-08-04 | $47.54 | $149.74 | 301,200 | — | — |
| 2006-08-03 | $46.32 | $145.90 | 246,100 | — | — |
| 2006-08-02 | $45.44 | $143.13 | 273,200 | — | — |
| 2006-08-01 | $45.01 | $141.77 | 288,200 | — | — |
| 2006-07-31 | $45.00 | $141.74 | 306,800 | — | — |
| 2006-07-28 | $44.80 | $141.11 | 203,400 | — | — |
| 2006-07-27 | $43.90 | $138.28 | 214,100 | — | — |
| 2006-07-26 | $43.54 | $137.14 | 218,200 | — | — |
| 2006-07-25 | $43.59 | $137.30 | 130,500 | — | — |
| 2006-07-24 | $43.49 | $136.99 | 193,100 | — | — |
| 2006-07-21 | $42.40 | $133.55 | 337,600 | — | — |
| 2006-07-20 | $43.25 | $136.23 | 216,600 | — | — |
| 2006-07-19 | $43.49 | $136.99 | 371,300 | — | — |
| 2006-07-18 | $42.21 | $132.96 | 254,700 | — | — |
| 2006-07-17 | $41.12 | $129.52 | 159,400 | — | — |
| 2006-07-14 | $40.91 | $128.86 | 416,800 | — | — |
| 2006-07-13 | $42.20 | $132.92 | 275,900 | — | — |
| 2006-07-12 | $42.32 | $133.30 | 516,400 | — | — |
| 2006-07-11 | $42.25 | $133.08 | 197,600 | — | — |
| 2006-07-10 | $42.40 | $133.55 | 259,300 | — | — |
| 2006-07-07 | $42.44 | $133.68 | 337,400 | — | — |
| 2006-07-06 | $42.27 | $133.14 | 307,600 | — | — |
| 2006-07-05 | $42.07 | $132.51 | 331,000 | — | — |
| 2006-07-03 | $42.00 | $132.29 | 252,000 | — | — |
| 2006-06-30 | $42.08 | $132.55 | 718,700 | — | — |
| 2006-06-29 | $41.00 | $129.14 | 391,600 | — | — |
| 2006-06-28 | $39.99 | $125.96 | 274,100 | — | — |
| 2006-06-27 | $40.16 | $125.62 | 294,000 | — | — |
| 2006-06-26 | $40.30 | $126.05 | 340,200 | — | — |
| 2006-06-23 | $40.22 | $125.80 | 450,700 | — | — |
| 2006-06-22 | $41.00 | $128.24 | 239,300 | — | — |
| 2006-06-21 | $41.57 | $130.03 | 137,800 | — | — |
| 2006-06-20 | $40.62 | $127.05 | 171,300 | — | — |
| 2006-06-19 | $41.08 | $128.49 | 192,000 | — | — |
| 2006-06-16 | $41.62 | $130.18 | 589,800 | — | — |
| 2006-06-15 | $42.14 | $131.81 | 288,900 | — | — |
| 2006-06-14 | $41.57 | $130.03 | 358,900 | — | — |
| 2006-06-13 | $41.83 | $130.84 | 568,800 | — | — |
| 2006-06-12 | $41.81 | $130.78 | 355,800 | — | — |
| 2006-06-09 | $41.90 | $131.06 | 303,300 | — | — |
| 2006-06-08 | $41.01 | $128.27 | 366,500 | — | — |
| 2006-06-07 | $40.87 | $127.84 | 220,000 | — | — |
| 2006-06-06 | $41.08 | $128.49 | 782,400 | — | — |
| 2006-06-05 | $41.01 | $128.27 | 355,500 | — | — |
| 2006-06-02 | $40.59 | $126.96 | 229,000 | — | — |
| 2006-06-01 | $40.13 | $125.52 | 200,700 | — | — |
| 2006-05-31 | $39.50 | $123.55 | 326,000 | — | — |
| 2006-05-30 | $39.45 | $123.40 | 216,500 | — | — |
| 2006-05-26 | $39.75 | $124.33 | 191,600 | — | — |
| 2006-05-25 | $38.95 | $121.83 | 198,700 | — | — |
| 2006-05-24 | $38.34 | $119.92 | 263,800 | — | — |
| 2006-05-23 | $38.04 | $118.98 | 182,900 | — | — |
| 2006-05-22 | $38.05 | $119.02 | 231,600 | — | — |
| 2006-05-19 | $38.61 | $120.77 | 221,600 | — | — |
| 2006-05-18 | $38.61 | $120.77 | 150,300 | — | — |
| 2006-05-17 | $38.86 | $121.55 | 169,400 | — | — |
| 2006-05-16 | $40.17 | $125.65 | 93,500 | — | — |
| 2006-05-15 | $40.03 | $125.21 | 235,300 | — | — |
| 2006-05-12 | $39.44 | $123.36 | 383,000 | — | — |
| 2006-05-11 | $39.65 | $124.02 | 513,200 | — | — |
| 2006-05-10 | $39.42 | $123.30 | 242,200 | — | — |
| 2006-05-09 | $39.90 | $124.80 | 248,800 | — | — |
| 2006-05-08 | $39.92 | $124.87 | 181,000 | — | — |
| 2006-05-05 | $39.81 | $124.52 | 337,800 | — | — |
| 2006-05-04 | $39.15 | $122.46 | 320,600 | — | — |
| 2006-05-03 | $38.99 | $121.96 | 501,100 | — | — |
| 2006-05-02 | $39.57 | $123.77 | 276,800 | — | — |
| 2006-05-01 | $40.66 | $127.18 | 231,600 | — | — |
| 2006-04-28 | $41.50 | $129.81 | 191,900 | — | — |
| 2006-04-27 | $41.21 | $128.90 | 156,600 | — | — |
| 2006-04-26 | $41.18 | $128.81 | 134,500 | — | — |
| 2006-04-25 | $41.16 | $128.74 | 192,100 | — | — |
| 2006-04-24 | $41.10 | $128.56 | 193,500 | — | — |
| 2006-04-21 | $41.79 | $130.71 | 144,900 | — | — |
| 2006-04-20 | $41.94 | $131.18 | 131,600 | — | — |
| 2006-04-19 | $42.07 | $131.59 | 166,200 | — | — |
| 2006-04-18 | $41.17 | $128.77 | 373,300 | — | — |
| 2006-04-17 | $40.56 | $126.87 | 285,800 | — | — |
| 2006-04-13 | $40.89 | $127.90 | 378,500 | — | — |
| 2006-04-12 | $41.99 | $131.34 | 201,800 | — | — |
| 2006-04-11 | $42.00 | $131.37 | 530,800 | — | — |
| 2006-04-10 | $42.70 | $133.56 | 276,500 | — | — |
| 2006-04-07 | $43.70 | $136.69 | 150,800 | — | — |
| 2006-04-06 | $44.50 | $139.19 | 309,100 | — | — |
| 2006-04-05 | $44.73 | $139.91 | 149,200 | — | — |
| 2006-04-04 | $44.43 | $138.97 | 157,800 | — | — |
| 2006-04-03 | $44.38 | $138.82 | 238,000 | — | — |
| 2006-03-31 | $45.74 | $143.07 | 158,500 | — | — |
| 2006-03-30 | $45.83 | $143.35 | 283,100 | — | — |
| 2006-03-29 | $45.57 | $142.54 | 189,100 | — | — |
| 2006-03-28 | $44.72 | $139.00 | 223,600 | — | — |
| 2006-03-27 | $44.46 | $138.19 | 304,300 | — | — |
| 2006-03-24 | $44.33 | $137.79 | 289,700 | — | — |
| 2006-03-23 | $44.10 | $137.08 | 210,800 | — | — |
| 2006-03-22 | $43.65 | $135.68 | 251,700 | — | — |
| 2006-03-21 | $43.54 | $135.34 | 195,200 | — | — |
| 2006-03-20 | $44.06 | $136.95 | 206,700 | — | — |
| 2006-03-17 | $44.78 | $139.19 | 325,800 | — | — |
| 2006-03-16 | $44.26 | $137.57 | 215,400 | — | — |
| 2006-03-15 | $43.74 | $135.96 | 223,500 | — | — |
| 2006-03-14 | $42.60 | $132.41 | 129,400 | — | — |
| 2006-03-13 | $42.24 | $131.29 | 76,000 | — | — |
| 2006-03-10 | $42.60 | $132.41 | 286,500 | — | — |
| 2006-03-09 | $42.00 | $130.55 | 137,300 | — | — |
| 2006-03-08 | $41.72 | $129.68 | 182,200 | — | — |
| 2006-03-07 | $41.22 | $128.12 | 233,600 | — | — |
| 2006-03-06 | $41.30 | $128.37 | 584,900 | — | — |
| 2006-03-03 | $41.38 | $128.62 | 253,700 | — | — |
| 2006-03-02 | $41.92 | $130.30 | 159,000 | — | — |
| 2006-03-01 | $41.89 | $130.21 | 201,100 | — | — |
| 2006-02-28 | $41.52 | $129.06 | 200,700 | — | — |
| 2006-02-27 | $42.15 | $131.01 | 105,800 | — | — |
| 2006-02-24 | $41.33 | $128.47 | 172,200 | — | — |
| 2006-02-23 | $41.59 | $129.27 | 192,100 | — | — |
| 2006-02-22 | $41.52 | $129.06 | 288,500 | — | — |
| 2006-02-21 | $41.84 | $130.05 | 128,400 | — | — |
| 2006-02-17 | $41.85 | $130.08 | 372,400 | — | — |
| 2006-02-16 | $41.10 | $127.75 | 115,000 | — | — |
| 2006-02-15 | $40.78 | $126.76 | 201,000 | — | — |
| 2006-02-14 | $40.55 | $126.04 | 124,000 | — | — |
| 2006-02-13 | $40.18 | $124.89 | 117,800 | — | — |
| 2006-02-10 | $39.91 | $124.05 | 320,500 | — | — |
| 2006-02-09 | $39.96 | $124.21 | 104,500 | — | — |
| 2006-02-08 | $39.97 | $124.24 | 75,100 | — | — |
| 2006-02-07 | $39.67 | $123.31 | 153,100 | — | — |
| 2006-02-06 | $40.20 | $124.95 | 129,600 | — | — |
| 2006-02-03 | $39.84 | $123.83 | 207,000 | — | — |
| 2006-02-02 | $40.20 | $124.95 | 169,500 | — | — |
| 2006-02-01 | $40.52 | $125.95 | 138,900 | — | — |
| 2006-01-31 | $40.49 | $125.86 | 171,500 | — | — |
| 2006-01-30 | $40.39 | $125.54 | 106,100 | — | — |
| 2006-01-27 | $41.00 | $127.44 | 158,500 | — | — |
| 2006-01-26 | $40.34 | $125.39 | 141,000 | — | — |
| 2006-01-25 | $39.69 | $123.37 | 178,900 | — | — |
| 2006-01-24 | $39.60 | $123.09 | 140,800 | — | — |
| 2006-01-23 | $38.83 | $120.70 | 145,900 | — | — |
| 2006-01-20 | $38.35 | $119.20 | 151,800 | — | — |
| 2006-01-19 | $38.82 | $120.66 | 129,900 | — | — |
| 2006-01-18 | $38.86 | $120.79 | 105,200 | — | — |
| 2006-01-17 | $38.90 | $120.91 | 140,700 | — | — |
| 2006-01-13 | $38.88 | $120.85 | 119,800 | — | — |
| 2006-01-12 | $38.86 | $120.79 | 134,300 | — | — |
| 2006-01-11 | $38.77 | $120.51 | 174,100 | — | — |
| 2006-01-10 | $38.68 | $120.23 | 144,000 | — | — |
| 2006-01-09 | $38.20 | $118.74 | 117,800 | — | — |
| 2006-01-06 | $37.90 | $117.80 | 119,700 | — | — |
| 2006-01-05 | $37.41 | $116.28 | 235,300 | — | — |
| 2006-01-04 | $36.58 | $113.70 | 206,200 | — | — |
| 2006-01-03 | $36.24 | $112.64 | 279,200 | — | — |